Softbank Corp ADR (OP: SFTBY )

29.71 +0.22 (+0.75%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 25.18 25.18 25.18 0 -0.09(-0.34%)
Dec 30, 2015 25.24 25.36 25.23 25.27 112,502 -0.29(-1.13%)
Dec 29, 2015 25.48 25.57 25.43 25.56 251,795 +0.23(+0.91%)
Dec 28, 2015 25.33 25.45 25.30 25.33 252,316 +0.08(+0.32%)
Dec 24, 2015 25.25 25.25 25.25 0 -0.11(-0.43%)
Dec 23, 2015 25.30 25.40 25.11 25.36 294,691 +0.25(+1.00%)
Dec 22, 2015 25.07 25.27 24.92 25.11 182,550 -0.07(-0.28%)
Dec 21, 2015 25.19 25.44 25.04 25.18 139,041 +0.27(+1.08%)
Dec 18, 2015 24.85 25.19 24.83 24.91 141,436 -0.38(-1.50%)
Dec 17, 2015 25.47 25.65 25.25 25.29 282,077 -0.21(-0.80%)
Dec 16, 2015 25.12 25.50 25.12 25.50 303,849 +0.55(+2.18%)
Dec 15, 2015 24.93 25.10 24.82 24.95 261,694 -0.10(-0.40%)
Dec 14, 2015 25.19 25.24 24.90 25.05 231,907 -0.05(-0.20%)
Dec 11, 2015 25.30 25.35 25.07 25.10 177,644 -0.50(-1.95%)
Dec 10, 2015 25.66 25.78 25.56 25.60 217,955 +0.24(+0.95%)
Dec 09, 2015 25.61 25.61 25.22 25.36 864,713 -0.09(-0.33%)
Dec 08, 2015 25.54 25.59 25.38 25.45 508,006 -0.38(-1.45%)
Dec 07, 2015 25.68 25.68 25.68 25.82 121,803 -0.28(-1.07%)
Dec 04, 2015 25.99 26.10 25.71 26.10 156,387 -0.11(-0.42%)
Dec 03, 2015 26.52 26.60 26.10 26.21 93,908 -0.45(-1.69%)
Dec 02, 2015 26.75 26.85 26.58 26.66 209,985 +0.23(+0.89%)
Dec 01, 2015 26.20 26.50 26.20 26.43 88,102 -0.07(-0.28%)
Nov 30, 2015 26.32 26.57 26.32 26.50 149,078 -0.07(-0.26%)
Nov 27, 2015 26.90 26.90 26.40 26.57 39,781 -0.21(-0.78%)
Nov 25, 2015 26.78 26.78 26.78 0 +0.20(+0.75%)
Nov 24, 2015 26.74 26.74 26.38 26.58 462,326 -0.42(-1.56%)
Nov 23, 2015 27.00 153,707 +0.23(+0.84%)
Nov 20, 2015 26.98 26.98 26.73 26.77 129,658 +0.17(+0.66%)
Nov 19, 2015 26.53 26.80 26.53 26.60 362,220 -0.45(-1.66%)
Nov 18, 2015 26.93 27.12 26.86 27.05 479,000 +0.06(+0.22%)
Nov 17, 2015 26.84 27.00 26.77 26.99 207,691 -0.14(-0.50%)
Nov 16, 2015 26.80 27.14 26.65 27.12 123,145 +0.42(+1.57%)
Nov 13, 2015 27.05 27.10 26.70 26.70 78,636 -0.66(-2.39%)
Nov 12, 2015 27.50 27.50 27.24 27.36 130,289 -0.24(-0.87%)
Nov 11, 2015 27.70 27.89 27.51 27.60 54,913 -0.22(-0.79%)
Nov 10, 2015 27.99 27.99 27.99 27.82 109,376 +0.11(+0.38%)
Nov 09, 2015 27.77 28.22 27.64 27.71 140,770 -0.47(-1.67%)
Nov 06, 2015 28.14 28.33 28.12 28.18 115,719 -0.16(-0.55%)
Nov 05, 2015 28.09 28.49 28.09 28.34 93,475 -0.06(-0.21%)
Nov 04, 2015 28.03 28.80 28.03 28.40 219,012 +0.36(+1.28%)
Nov 03, 2015 28.09 28.15 27.65 28.04 178,916 -0.29(-1.02%)
Nov 02, 2015 27.90 28.39 27.90 28.33 105,381 +0.28(+1.00%)
Oct 30, 2015 27.94 27.94 27.93 28.05 311,127 -0.20(-0.71%)
Oct 29, 2015 27.96 28.33 27.92 28.25 164,294 -0.34(-1.19%)
Oct 28, 2015 28.00 28.59 28.00 28.59 159,252 +0.79(+2.82%)
Oct 27, 2015 27.92 27.98 27.55 27.80 311,907 +0.32(+1.18%)
Oct 26, 2015 27.28 27.90 27.28 27.48 45,252 -0.23(-0.83%)
Oct 23, 2015 27.27 27.71 27.27 27.71 167,910 +0.50(+1.84%)
Oct 22, 2015 26.90 27.24 26.90 27.21 104,547 +0.48(+1.78%)
Oct 21, 2015 26.84 27.00 26.68 26.73 82,177 -0.05(-0.19%)
Oct 20, 2015 26.70 26.88 26.65 26.79 105,409 +0.14(+0.51%)
Oct 19, 2015 26.23 26.74 26.23 26.65 51,026 -0.31(-1.15%)
Oct 16, 2015 26.83 27.04 26.67 26.96 257,677 +0.30(+1.11%)
Oct 15, 2015 26.68 26.69 26.21 26.66 225,113 +0.84(+3.25%)
Oct 14, 2015 25.71 26.00 25.71 25.82 411,812 +0.11(+0.45%)
Oct 13, 2015 25.85 26.16 25.54 25.71 270,201 -1.04(-3.89%)
Oct 12, 2015 26.60 26.80 26.50 26.75 258,828 +0.20(+0.75%)
Oct 09, 2015 26.55 26.82 26.45 26.55 374,016 +0.25(+0.93%)
Oct 08, 2015 26.19 26.36 25.87 26.30 1,712,961 +0.43(+1.68%)
Oct 07, 2015 25.73 25.89 25.56 25.87 524,995 +0.91(+3.63%)
Oct 06, 2015 24.85 25.15 24.75 24.96 174,958 +0.07(+0.30%)
Oct 05, 2015 24.70 24.96 24.37 24.89 181,067 +0.99(+4.14%)
Oct 02, 2015 23.98 23.36 23.90 561,893 +0.54(+2.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.